Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (TSV: ICO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 28, 2010 0.4300 0.4500 0.4300 0.4300 13,500 +0.00(+0.00%)
May 27, 2010 0.4500 0.4500 0.4300 0.4300 13,000 -0.02(-4.44%)
May 26, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 25, 2010 0.4100 0.4500 0.4100 0.4500 25,000 +0.03(+7.14%)
May 21, 2010 0.4200 0.4200 0.4200 0.4200 20,000 -0.01(-2.33%)
May 20, 2010 0.4400 0.4500 0.4200 0.4300 25,500 -0.05(-10.42%)
May 19, 2010 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+6.67%)
May 18, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 17, 2010 0.4800 0.4800 0.4500 0.4500 4,000 -0.03(-6.25%)
May 14, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 13, 2010 0.4500 0.4800 0.4400 0.4800 7,000 +0.03(+6.67%)
May 12, 2010 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
May 11, 2010 0.4550 0.4550 0.4500 0.4500 3,000 +0.00(+0.00%)
May 10, 2010 0.4900 0.4900 0.4500 0.4500 12,000 +0.00(+0.00%)
May 07, 2010 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
May 06, 2010 0.4350 0.4500 0.4250 0.4500 56,000 +0.00(+0.00%)
May 05, 2010 0.4500 0.4500 0.4500 0.4500 17,500 -0.05(-10.00%)
May 04, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2010 0.4500 0.5000 0.4500 0.5000 37,290 +0.00(+0.00%)
Apr 30, 2010 0.4900 0.5000 0.4900 0.5000 2,000 +0.02(+4.17%)
Apr 29, 2010 0.4900 0.4900 0.4800 0.4800 11,500 +0.01(+3.23%)
Apr 28, 2010 0.4650 0.4650 0.4650 0.4650 389,785 -0.00(-1.06%)
Apr 27, 2010 0.4700 0.4700 0.4700 0.4700 21,000 +0.00(+0.00%)
Apr 26, 2010 0.4700 0.4700 0.4650 0.4700 11,000 -0.02(-4.08%)
Apr 23, 2010 0.4700 0.4900 0.4600 0.4900 16,600 +0.01(+2.08%)
Apr 22, 2010 0.4500 0.4800 0.4500 0.4800 64,500 -0.01(-2.04%)
Apr 21, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 20, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 19, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 16, 2010 0.4700 0.4900 0.4600 0.4900 12,500 +0.02(+4.26%)
Apr 15, 2010 0.4700 0.4700 0.4700 0.4700 15,000 +0.01(+2.17%)
Apr 14, 2010 0.4950 0.5000 0.4600 0.4600 6,900 -0.03(-7.07%)
Apr 13, 2010 0.4700 0.4950 0.4600 0.4950 45,896 +0.03(+5.32%)
Apr 12, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.00(+0.00%)
Apr 09, 2010 0.4500 0.4700 0.4500 0.4700 18,393 +0.00(+0.00%)
Apr 08, 2010 0.4650 0.4700 0.4650 0.4700 10,000 -0.01(-2.08%)
Apr 07, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 06, 2010 0.4800 0.4800 0.4800 0.4800 25,500 -0.01(-2.04%)
Apr 05, 2010 0.4800 0.4900 0.4800 0.4900 11,000 +0.01(+2.08%)
Apr 01, 2010 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Mar 31, 2010 0.4300 0.4750 0.4200 0.4750 273,896 +0.00(+0.00%)
Mar 30, 2010 0.4700 0.4800 0.4200 0.4750 41,000 -0.02(-3.06%)
Mar 29, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2010 0.4700 0.4900 0.4700 0.4900 3,000 +0.07(+15.29%)
Mar 25, 2010 0.4600 0.4600 0.4250 0.4250 20,000 -0.05(-11.46%)
Mar 24, 2010 0.5000 0.5000 0.4800 0.4800 18,000 -0.03(-5.88%)
Mar 23, 2010 0.5200 0.5200 0.5100 0.5100 13,500 -0.01(-1.92%)
Mar 22, 2010 0.5000 0.5200 0.5000 0.5200 39,500 +0.02(+4.00%)
Mar 19, 2010 0.5100 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Mar 18, 2010 0.5000 0.5300 0.5000 0.5300 26,500 +0.01(+1.92%)
Mar 17, 2010 0.5200 0.5200 0.5200 0.5200 15,000 -0.01(-1.89%)
Mar 16, 2010 0.5000 0.5300 0.5000 0.5300 32,300 +0.02(+3.92%)
Mar 15, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 12, 2010 0.4500 0.5100 0.4500 0.5100 51,600 +0.04(+8.51%)
Mar 11, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Mar 10, 2010 0.4600 0.4600 0.4500 0.4600 10,000 +0.01(+2.22%)
Mar 09, 2010 0.4400 0.4500 0.4300 0.4500 6,000 +0.00(+0.00%)
Mar 08, 2010 0.5000 0.5000 0.4500 0.4500 32,000 -0.07(-13.46%)
Mar 05, 2010 0.4400 0.5200 0.4100 0.5200 57,788 +0.09(+20.93%)
Mar 04, 2010 0.4400 0.4400 0.4300 0.4300 11,000 -0.04(-8.51%)
Mar 03, 2010 0.4800 0.4800 0.4100 0.4700 53,000 +0.02(+4.44%)
Mar 02, 2010 0.4300 0.4500 0.4300 0.4500 3,600 -0.03(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.